ATX Top Dividend (ADPR)

ADPR
🏛️ Austria →
1,883.93
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1,471.73 1,474.81 1,461.01 1,468.99 0.0M
2021-12-29 1,463.46 1,475.54 1,460.10 1,471.73 0.0M
2021-12-28 1,464.03 1,475.28 1,462.51 1,463.26 0.0M
2021-12-27 1,460.75 1,467.51 1,456.07 1,466.54 0.0M
2021-12-23 1,459.19 1,468.89 1,457.28 1,461.09 0.0M
2021-12-22 1,443.62 1,459.19 1,439.16 1,459.19 0.0M
2021-12-21 1,410.92 1,444.05 1,410.92 1,443.85 0.0M
2021-12-20 1,430.82 1,431.15 1,393.87 1,410.13 0.0M
2021-12-17 1,445.96 1,447.03 1,426.06 1,432.16 0.0M
2021-12-16 1,429.28 1,450.04 1,429.28 1,446.84 0.0M
2021-12-15 1,425.30 1,432.89 1,413.69 1,427.43 0.0M
2021-12-14 1,433.41 1,440.66 1,423.82 1,425.59 0.0M
2021-12-13 1,449.11 1,452.69 1,431.70 1,433.12 0.0M
2021-12-10 1,448.84 1,450.61 1,441.22 1,448.09 0.0M
2021-12-09 1,458.09 1,461.06 1,445.07 1,451.11 0.0M
2021-12-08 1,458.92 1,469.61 1,454.57 1,457.83 0.0M
2021-12-07 1,434.97 1,463.84 1,434.97 1,459.65 0.0M
2021-12-06 1,416.42 1,435.14 1,416.42 1,434.97 0.0M
2021-12-03 1,413.95 1,427.96 1,413.26 1,416.33 0.0M
2021-12-02 1,418.74 1,419.41 1,398.18 1,413.19 0.0M
2021-12-01 1,399.79 1,424.10 1,399.79 1,418.91 0.0M
2021-11-30 1,404.08 1,409.51 1,384.39 1,399.54 0.0M
2021-11-29 1,407.49 1,420.66 1,396.45 1,408.72 0.0M
2021-11-26 1,461.19 1,461.19 1,405.58 1,407.49 0.0M
2021-11-25 1,455.13 1,464.52 1,455.13 1,461.35 0.0M
2021-11-24 1,451.78 1,464.15 1,448.96 1,456.04 0.0M
2021-11-23 1,458.83 1,467.36 1,448.32 1,451.50 0.0M
2021-11-22 1,445.46 1,463.64 1,443.36 1,460.16 0.0M
2021-11-19 1,467.29 1,472.09 1,439.37 1,446.57 0.0M
2021-11-18 1,488.15 1,488.87 1,464.59 1,468.68 0.0M
2021-11-17 1,498.04 1,498.75 1,485.47 1,489.17 0.0M
2021-11-16 1,499.75 1,505.72 1,495.80 1,498.04 0.0M
2021-11-15 1,498.23 1,503.61 1,494.85 1,498.91 0.0M
2021-11-12 1,497.62 1,499.73 1,486.12 1,497.88 0.0M
2021-11-11 1,494.28 1,498.72 1,481.72 1,497.53 0.0M
2021-11-10 1,496.25 1,504.36 1,489.26 1,493.95 0.0M
2021-11-09 1,488.66 1,505.71 1,487.42 1,495.24 0.0M
2021-11-08 1,478.09 1,491.14 1,478.09 1,490.26 0.0M
2021-11-05 1,461.82 1,479.80 1,461.25 1,478.76 0.0M
2021-11-04 1,452.48 1,467.91 1,452.48 1,464.02 0.0M
2021-11-03 1,447.61 1,450.79 1,440.92 1,450.75 0.0M
2021-11-02 1,451.92 1,452.70 1,439.38 1,447.43 0.0M
2021-11-01 1,429.05 1,455.42 1,429.05 1,452.04 0.0M
2021-10-29 1,447.92 1,456.57 1,429.05 1,429.05 0.0M
2021-10-28 1,450.99 1,456.73 1,442.12 1,448.56 0.0M
2021-10-27 1,459.73 1,469.30 1,451.14 1,451.83 0.0M
2021-10-25 1,455.02 1,466.76 1,452.41 1,460.28 0.0M
2021-10-22 1,442.53 1,459.96 1,442.53 1,455.50 0.0M
2021-10-21 1,461.77 1,461.77 1,442.87 1,442.87 0.0M
2021-10-20 1,450.03 1,462.53 1,443.87 1,461.77 0.0M
2021-10-19 1,443.71 1,452.08 1,443.39 1,450.28 0.0M
2021-10-18 1,447.12 1,448.14 1,438.18 1,444.41 0.0M
2021-10-15 1,434.95 1,450.95 1,434.05 1,446.86 0.0M
2021-10-14 1,424.05 1,435.54 1,422.25 1,434.95 0.0M
2021-10-13 1,425.69 1,426.76 1,418.43 1,424.42 0.0M
2021-10-12 1,423.66 1,426.06 1,413.83 1,426.06 0.0M
2021-10-11 1,415.30 1,423.83 1,410.86 1,423.66 0.0M
2021-10-08 1,408.50 1,417.52 1,406.92 1,415.30 0.0M
2021-10-07 1,408.54 1,415.08 1,395.48 1,408.50 0.0M
2021-10-06 1,425.00 1,425.00 1,391.13 1,408.50 0.0M
2021-10-05 1,414.55 1,425.18 1,409.47 1,425.18 0.0M
2021-10-04 1,410.52 1,422.31 1,404.99 1,414.22 0.0M
2021-10-01 1,400.06 1,414.26 1,388.51 1,410.52 0.0M
2021-09-30 1,398.89 1,410.17 1,398.89 1,401.28 0.0M
2021-09-29 1,397.23 1,410.42 1,394.93 1,398.79 0.0M
2021-09-28 1,422.02 1,422.35 1,398.14 1,398.14 0.0M
2021-09-27 1,420.01 1,428.17 1,417.70 1,419.47 0.0M
2021-09-24 1,427.09 1,432.60 1,415.88 1,420.17 0.0M
2021-09-23 1,419.43 1,432.56 1,419.13 1,427.38 0.0M
2021-09-22 1,396.36 1,421.93 1,396.36 1,418.93 0.0M
2021-09-21 1,391.35 1,405.68 1,391.20 1,396.19 0.0M
2021-09-20 1,411.24 1,411.24 1,386.78 1,391.80 0.0M
2021-09-17 1,435.09 1,438.76 1,406.20 1,410.90 0.0M
2021-09-16 1,443.75 1,448.25 1,433.38 1,435.09 0.0M
2021-09-15 1,439.65 1,446.17 1,436.50 1,443.43 0.0M
2021-09-14 1,434.07 1,443.44 1,429.96 1,439.74 0.0M
2021-09-13 1,422.28 1,436.37 1,422.28 1,434.07 0.0M
2021-09-10 1,425.53 1,430.30 1,420.35 1,422.12 0.0M
2021-09-09 1,432.17 1,432.44 1,420.89 1,426.91 0.0M
2021-09-08 1,442.25 1,443.70 1,428.69 1,433.13 0.0M
2021-09-07 1,438.58 1,443.67 1,437.45 1,442.87 0.0M
2021-09-06 1,435.97 1,441.34 1,434.92 1,438.58 0.0M
2021-09-03 1,435.33 1,443.38 1,427.65 1,436.24 0.0M
2021-09-02 1,419.76 1,435.45 1,419.76 1,435.45 0.0M
2021-09-01 1,423.23 1,431.15 1,417.06 1,419.91 0.0M
2021-08-31 1,434.17 1,443.73 1,422.35 1,422.83 0.0M
2021-08-30 1,432.75 1,436.38 1,428.77 1,434.04 0.0M
2021-08-27 1,424.84 1,433.14 1,421.85 1,433.03 0.0M
2021-08-26 1,429.13 1,429.13 1,419.63 1,424.44 0.0M
2021-08-25 1,427.10 1,431.35 1,423.81 1,429.89 0.0M
2021-08-24 1,425.99 1,432.83 1,424.96 1,426.51 0.0M
2021-08-23 1,415.29 1,427.14 1,415.29 1,426.05 0.0M
2021-08-20 1,417.51 1,421.01 1,406.01 1,415.43 0.0M
2021-08-19 1,442.34 1,442.34 1,414.98 1,418.47 0.0M
2021-08-18 1,434.08 1,442.61 1,431.24 1,441.88 0.0M
2021-08-17 1,443.07 1,443.07 1,431.36 1,433.44 0.0M
2021-08-16 1,450.49 1,450.97 1,438.29 1,443.62 0.0M
2021-08-13 1,448.43 1,452.59 1,444.21 1,450.98 0.0M
2021-08-12 1,447.21 1,453.08 1,442.78 1,447.22 0.0M
2021-08-11 1,434.77 1,448.33 1,427.39 1,446.05 0.0M
2021-08-10 1,425.11 1,435.43 1,418.36 1,434.45 0.0M
2021-08-09 1,425.38 1,426.51 1,420.46 1,425.15 0.0M
2021-08-06 1,424.99 1,430.23 1,420.02 1,425.38 0.0M
2021-08-05 1,432.43 1,432.43 1,422.68 1,424.99 0.0M
2021-08-04 1,425.96 1,432.95 1,423.40 1,432.95 0.0M
2021-08-03 1,419.71 1,428.73 1,416.00 1,425.10 0.0M
2021-08-02 1,414.01 1,425.57 1,414.01 1,420.13 0.0M
2021-07-30 1,427.06 1,427.06 1,410.45 1,413.24 0.0M
2021-07-29 1,417.97 1,433.12 1,416.88 1,427.44 0.0M
2021-07-28 1,412.31 1,418.58 1,408.76 1,418.58 0.0M
2021-07-27 1,417.27 1,421.63 1,406.07 1,412.02 0.0M
2021-07-26 1,408.06 1,421.27 1,401.81 1,417.82 0.0M
2021-07-23 1,399.16 1,409.17 1,399.16 1,407.63 0.0M
2021-07-22 1,400.81 1,416.98 1,397.87 1,399.16 0.0M
2021-07-21 1,391.52 1,410.52 1,390.65 1,398.29 0.0M
2021-07-20 1,379.89 1,394.72 1,370.94 1,391.84 0.0M
2021-07-19 1,405.52 1,405.52 1,376.27 1,380.42 0.0M
2021-07-16 1,409.14 1,420.56 1,405.41 1,407.93 0.0M
2021-07-15 1,421.61 1,421.61 1,404.47 1,409.38 0.0M
2021-07-14 1,427.00 1,431.68 1,421.88 1,421.88 0.0M
2021-07-13 1,426.89 1,430.22 1,423.26 1,427.00 0.0M
2021-07-12 1,422.41 1,427.50 1,413.96 1,426.37 0.0M
2021-07-09 1,408.20 1,422.89 1,400.15 1,421.26 0.0M
2021-07-08 1,425.76 1,426.01 1,400.16 1,407.48 0.0M
2021-07-07 1,420.52 1,434.29 1,418.57 1,425.45 0.0M
2021-07-06 1,434.89 1,440.78 1,419.15 1,420.90 0.0M
2021-07-05 1,430.40 1,438.37 1,428.81 1,434.89 0.0M
2021-07-02 1,421.85 1,435.53 1,421.82 1,430.40 0.0M
2021-07-01 1,406.01 1,425.42 1,406.01 1,421.85 0.0M
2021-06-30 1,417.38 1,419.93 1,402.15 1,406.37 0.0M
2021-06-29 1,411.57 1,418.79 1,407.98 1,417.38 0.0M
2021-06-28 1,424.30 1,424.85 1,411.04 1,411.71 0.0M
2021-06-25 1,431.41 1,433.68 1,420.15 1,423.99 0.0M
2021-06-24 1,420.78 1,435.27 1,420.78 1,431.41 0.0M
2021-06-23 1,429.80 1,434.57 1,420.51 1,420.55 0.0M
2021-06-22 1,429.32 1,433.11 1,423.86 1,429.64 0.0M
2021-06-21 1,417.26 1,429.76 1,397.63 1,429.64 0.0M
2021-06-18 1,442.32 1,445.64 1,412.17 1,417.83 0.0M
2021-06-17 1,449.28 1,452.98 1,440.29 1,443.15 0.0M
2021-06-16 1,452.66 1,461.58 1,444.54 1,449.75 0.0M
2021-06-15 1,460.61 1,464.50 1,445.06 1,452.66 0.0M
2021-06-14 1,440.83 1,461.66 1,439.71 1,460.61 0.0M
2021-06-11 1,431.66 1,446.33 1,428.93 1,441.21 0.0M
2021-06-10 1,431.95 1,437.92 1,422.18 1,432.87 0.0M
2021-06-09 1,426.91 1,431.00 1,415.26 1,430.68 0.0M
2021-06-08 1,430.96 1,436.81 1,422.48 1,436.81 0.0M
2021-06-07 1,429.39 1,433.28 1,425.57 1,431.15 0.0M
2021-06-04 1,416.67 1,429.39 1,416.67 1,429.39 0.0M
2021-06-03 1,410.64 1,419.76 1,409.39 1,417.27 0.0M
2021-06-02 1,406.57 1,411.18 1,406.15 1,410.24 0.0M
2021-06-01 1,384.55 1,407.69 1,384.23 1,405.45 0.0M
2021-05-31 1,394.69 1,396.38 1,384.51 1,384.55 0.0M
2021-05-28 1,389.98 1,397.88 1,389.73 1,394.78 0.0M
2021-05-27 1,389.27 1,395.04 1,382.69 1,389.15 0.0M
2021-05-26 1,382.45 1,392.82 1,382.18 1,389.27 0.0M
2021-05-25 1,383.33 1,389.97 1,381.26 1,382.26 0.0M
2021-05-21 1,372.79 1,384.10 1,371.40 1,382.12 0.0M
2021-05-20 1,370.95 1,377.40 1,360.95 1,372.95 0.0M
2021-05-19 1,389.56 1,390.05 1,363.40 1,370.64 0.0M
2021-05-18 1,388.07 1,398.87 1,386.03 1,389.65 0.0M
2021-05-17 1,382.45 1,388.00 1,377.39 1,386.30 0.0M
2021-05-14 1,371.52 1,385.36 1,367.77 1,382.64 0.0M
2021-05-13 1,377.95 1,377.95 1,357.17 1,371.52 0.0M
2021-05-12 1,376.34 1,379.57 1,360.56 1,377.67 0.0M
2021-05-11 1,389.38 1,389.38 1,369.37 1,376.18 0.0M
2021-05-10 1,374.13 1,393.87 1,374.13 1,389.46 0.0M
2021-05-07 1,377.10 1,379.31 1,368.29 1,374.13 0.0M
2021-05-06 1,376.74 1,379.86 1,368.54 1,377.58 0.0M
2021-05-05 1,354.58 1,377.22 1,354.32 1,376.89 0.0M
2021-05-04 1,351.08 1,372.17 1,351.08 1,354.74 0.0M
2021-05-03 1,331.31 1,351.82 1,329.37 1,350.35 0.0M
2021-04-30 1,344.27 1,346.35 1,331.47 1,331.47 0.0M
2021-04-29 1,343.42 1,356.71 1,340.59 1,344.36 0.0M
2021-04-28 1,341.45 1,350.01 1,341.45 1,342.86 0.0M
2021-04-27 1,349.88 1,349.88 1,337.77 1,342.90 0.0M
2021-04-26 1,342.17 1,349.89 1,338.53 1,349.55 0.0M
2021-04-23 1,339.68 1,343.62 1,336.06 1,343.62 0.0M
2021-04-22 1,333.66 1,344.55 1,330.76 1,340.01 0.0M
2021-04-21 1,328.23 1,342.39 1,325.39 1,333.82 0.0M
2021-04-20 1,346.58 1,349.34 1,326.94 1,328.79 0.0M
2021-04-19 1,347.38 1,351.67 1,344.69 1,346.20 0.0M
2021-04-16 1,344.52 1,352.25 1,343.60 1,347.26 0.0M
2021-04-15 1,342.83 1,348.17 1,339.98 1,346.67 0.0M
2021-04-14 1,342.49 1,344.38 1,334.75 1,343.01 0.0M
2021-04-13 1,341.34 1,344.93 1,336.24 1,342.80 0.0M
2021-04-12 1,341.19 1,347.13 1,335.39 1,341.48 0.0M
2021-04-09 1,340.85 1,346.68 1,337.04 1,340.93 0.0M
2021-04-08 1,342.16 1,345.67 1,332.50 1,341.34 0.0M
2021-04-07 1,340.41 1,344.45 1,338.77 1,341.55 0.0M
2021-04-06 1,337.15 1,348.10 1,337.15 1,340.72 0.0M
2021-04-01 1,323.03 1,337.93 1,321.74 1,337.63 0.0M
2021-03-31 1,327.51 1,335.41 1,322.21 1,323.03 0.0M
2021-03-30 1,324.31 1,333.26 1,323.06 1,327.94 0.0M
2021-03-29 1,326.93 1,328.40 1,316.97 1,324.03 0.0M
2021-03-26 1,304.41 1,330.72 1,304.25 1,326.33 0.0M
2021-03-25 1,309.19 1,309.56 1,291.71 1,304.82 0.0M
2021-03-24 1,299.51 1,310.19 1,287.52 1,308.76 0.0M
2021-03-23 1,307.20 1,307.20 1,291.93 1,299.86 0.0M
2021-03-22 1,322.01 1,322.01 1,305.67 1,307.32 0.0M
2021-03-19 1,328.71 1,328.71 1,310.00 1,321.28 0.0M
2021-03-18 1,329.68 1,336.76 1,324.31 1,329.49 0.0M
2021-03-17 1,331.02 1,331.61 1,320.17 1,329.56 0.0M
2021-03-16 1,325.61 1,334.69 1,324.45 1,330.68 0.0M
2021-03-15 1,319.34 1,332.94 1,319.34 1,325.19 0.0M
2021-03-12 1,318.47 1,319.82 1,312.13 1,319.07 0.0M
2021-03-11 1,307.54 1,318.84 1,306.94 1,318.84 0.0M
2021-03-10 1,303.86 1,309.82 1,297.42 1,307.78 0.0M
2021-03-09 1,299.97 1,311.17 1,295.77 1,303.86 0.0M
2021-03-08 1,286.79 1,305.38 1,286.79 1,299.49 0.0M
2021-03-05 1,293.23 1,296.48 1,281.32 1,286.37 0.0M
2021-03-04 1,286.59 1,294.16 1,277.91 1,293.23 0.0M
2021-03-03 1,278.79 1,296.31 1,278.79 1,286.59 0.0M
2021-03-02 1,274.49 1,282.84 1,269.39 1,277.70 0.0M
2021-03-01 1,248.04 1,274.78 1,248.04 1,274.67 0.0M
2021-02-26 1,269.31 1,269.31 1,245.43 1,246.95 0.0M
2021-02-25 1,272.34 1,279.39 1,268.41 1,269.50 0.0M
2021-02-24 1,267.65 1,273.97 1,263.18 1,271.98 0.0M
2021-02-23 1,258.03 1,268.15 1,246.82 1,267.61 0.0M
2021-02-22 1,250.20 1,260.41 1,243.01 1,256.80 0.0M
2021-02-19 1,244.33 1,256.31 1,241.76 1,250.20 0.0M
2021-02-18 1,253.48 1,259.64 1,240.48 1,244.67 0.0M
2021-02-17 1,254.04 1,255.99 1,248.29 1,253.01 0.0M
2021-02-16 1,252.31 1,265.76 1,252.31 1,253.80 0.0M
2021-02-15 1,227.82 1,254.73 1,227.82 1,252.18 0.0M
2021-02-12 1,221.08 1,227.17 1,215.89 1,227.17 0.0M
2021-02-11 1,220.74 1,224.97 1,217.81 1,221.08 0.0M
2021-02-10 1,225.61 1,228.86 1,215.23 1,221.69 0.0M
2021-02-09 1,228.43 1,230.81 1,216.60 1,226.29 0.0M
2021-02-08 1,226.81 1,233.32 1,223.53 1,228.58 0.0M
2021-02-05 1,225.25 1,230.80 1,220.16 1,226.81 0.0M
2021-02-04 1,226.61 1,241.07 1,225.31 1,225.36 0.0M
2021-02-03 1,216.15 1,227.79 1,215.54 1,226.67 0.0M
2021-02-02 1,211.48 1,226.53 1,211.48 1,215.82 0.0M
2021-02-01 1,199.49 1,215.73 1,199.26 1,211.17 0.0M
2021-01-29 1,205.43 1,211.81 1,189.26 1,199.14 0.0M
2021-01-28 1,209.28 1,213.80 1,178.35 1,205.66 0.0M
2021-01-27 1,222.41 1,224.51 1,194.72 1,209.42 0.0M
2021-01-26 1,218.94 1,238.27 1,212.86 1,223.98 0.0M
2021-01-25 1,233.89 1,240.98 1,217.23 1,218.68 0.0M
2021-01-22 1,238.52 1,238.87 1,223.03 1,233.37 0.0M
2021-01-21 1,249.12 1,254.43 1,238.70 1,238.70 0.0M
2021-01-20 1,234.25 1,251.42 1,234.03 1,247.27 0.0M
2021-01-19 1,227.16 1,244.29 1,227.16 1,233.59 0.0M
2021-01-18 1,215.32 1,227.13 1,203.77 1,226.45 0.0M
2021-01-15 1,230.01 1,230.77 1,206.48 1,215.14 0.0M
2021-01-14 1,219.30 1,230.15 1,215.53 1,229.90 0.0M
2021-01-13 1,219.00 1,223.87 1,217.45 1,219.04 0.0M
2021-01-12 1,206.38 1,220.83 1,206.29 1,218.87 0.0M
2021-01-11 1,188.09 1,215.81 1,187.77 1,205.75 0.0M
2021-01-08 1,191.31 1,200.42 1,185.54 1,187.68 0.0M
2021-01-07 1,166.17 1,191.08 1,166.17 1,191.08 0.0M
2021-01-06 1,148.77 1,168.85 1,148.43 1,166.10 0.0M
2021-01-05 1,135.92 1,151.45 1,135.53 1,148.46 0.0M
2021-01-04 1,132.15 1,155.83 1,132.15 1,136.04 0.0M